Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 43.10 | 43.27 | 42.45 | 42.80 | 1,373,983 | -0.30(-0.70%) |
Nov 29, 2023 | 42.76 | 43.79 | 42.62 | 43.10 | 725,091 | +0.80(+1.89%) |
Nov 28, 2023 | 42.62 | 42.62 | 41.55 | 42.30 | 1,112,514 | -0.71(-1.65%) |
Nov 27, 2023 | 43.48 | 43.89 | 42.97 | 43.01 | 792,810 | -0.78(-1.78%) |
Nov 24, 2023 | 43.66 | 44.05 | 43.20 | 43.79 | 249,103 | +0.23(+0.53%) |
Nov 22, 2023 | 43.34 | 43.90 | 43.14 | 43.56 | 530,795 | +0.62(+1.44%) |
Nov 21, 2023 | 43.87 | 44.13 | 42.84 | 42.94 | 844,582 | -1.38(-3.11%) |
Nov 20, 2023 | 44.17 | 44.81 | 43.95 | 44.32 | 709,056 | +0.15(+0.34%) |
Nov 17, 2023 | 44.03 | 44.19 | 43.42 | 44.17 | 821,457 | +0.40(+0.91%) |
Nov 16, 2023 | 43.72 | 44.35 | 43.19 | 43.77 | 1,406,024 | -1.37(-3.04%) |
Nov 15, 2023 | 43.53 | 45.28 | 43.22 | 45.14 | 1,563,075 | +1.58(+3.63%) |
Nov 14, 2023 | 42.39 | 43.93 | 42.39 | 43.56 | 1,707,797 | +2.64(+6.45%) |
Nov 13, 2023 | 40.10 | 41.54 | 39.60 | 40.92 | 1,186,645 | +0.38(+0.94%) |
Nov 10, 2023 | 39.81 | 40.81 | 39.01 | 40.54 | 1,725,597 | +1.02(+2.58%) |
Nov 09, 2023 | 42.96 | 43.45 | 39.27 | 39.52 | 2,105,626 | -3.35(-7.81%) |
Nov 08, 2023 | 44.41 | 46.40 | 42.71 | 42.87 | 2,522,948 | +0.85(+2.02%) |
Nov 07, 2023 | 42.01 | 42.58 | 41.35 | 42.02 | 2,010,885 | -0.32(-0.76%) |
Nov 06, 2023 | 42.49 | 43.39 | 42.27 | 42.34 | 1,256,784 | -0.42(-0.98%) |
Nov 03, 2023 | 41.26 | 42.83 | 40.87 | 42.76 | 2,199,035 | +2.31(+5.71%) |
Nov 02, 2023 | 39.70 | 40.58 | 39.02 | 40.45 | 1,093,419 | +1.73(+4.47%) |
Nov 01, 2023 | 39.13 | 39.13 | 37.99 | 38.72 | 1,240,970 | -0.49(-1.25%) |
Oct 31, 2023 | 39.76 | 40.01 | 38.83 | 39.21 | 1,136,581 | -0.58(-1.46%) |
Oct 30, 2023 | 39.97 | 41.20 | 39.01 | 39.79 | 3,411,513 | +3.72(+10.31%) |
Oct 27, 2023 | 36.11 | 36.71 | 35.35 | 36.07 | 1,083,257 | -0.05(-0.14%) |
Oct 26, 2023 | 36.85 | 37.11 | 35.88 | 36.12 | 1,774,556 | -0.81(-2.19%) |
Oct 25, 2023 | 38.25 | 38.32 | 36.72 | 36.93 | 1,153,382 | -1.63(-4.23%) |
Oct 24, 2023 | 37.63 | 38.65 | 37.57 | 38.56 | 1,352,620 | +0.93(+2.47%) |
Oct 23, 2023 | 38.60 | 38.60 | 37.53 | 37.63 | 1,169,085 | -1.01(-2.61%) |
Oct 20, 2023 | 39.25 | 39.38 | 38.59 | 38.64 | 1,276,386 | -0.71(-1.80%) |
Oct 19, 2023 | 39.70 | 40.19 | 38.97 | 39.35 | 1,430,074 | -0.49(-1.23%) |
Oct 18, 2023 | 40.74 | 40.84 | 39.76 | 39.84 | 1,203,668 | -1.41(-3.42%) |
Oct 17, 2023 | 41.26 | 41.98 | 40.92 | 41.25 | 1,578,112 | -0.91(-2.16%) |
Oct 16, 2023 | 41.63 | 42.67 | 41.78 | 42.16 | 1,316,108 | +0.74(+1.79%) |
Oct 13, 2023 | 41.85 | 42.28 | 41.17 | 41.42 | 714,576 | -0.41(-0.98%) |
Oct 12, 2023 | 43.07 | 43.18 | 41.38 | 41.83 | 657,588 | -1.04(-2.43%) |
Oct 11, 2023 | 42.27 | 42.88 | 41.91 | 42.87 | 910,657 | +0.87(+2.07%) |
Oct 10, 2023 | 42.10 | 43.35 | 41.66 | 42.00 | 1,188,549 | +0.74(+1.79%) |
Oct 09, 2023 | 40.88 | 41.37 | 40.27 | 41.26 | 967,515 | +0.04(+0.10%) |
Oct 06, 2023 | 41.08 | 41.87 | 40.80 | 41.22 | 1,148,169 | -0.39(-0.94%) |
Oct 05, 2023 | 42.95 | 43.02 | 40.88 | 41.61 | 1,408,082 | -1.46(-3.39%) |
Oct 04, 2023 | 44.53 | 44.70 | 42.70 | 43.07 | 1,638,750 | -1.68(-3.75%) |
Oct 03, 2023 | 45.05 | 45.21 | 44.03 | 44.75 | 1,011,853 | -0.93(-2.04%) |
Oct 02, 2023 | 45.46 | 46.14 | 44.96 | 45.68 | 1,229,846 | +0.50(+1.11%) |
Sep 29, 2023 | 45.62 | 45.98 | 44.97 | 45.18 | 789,679 | +0.23(+0.51%) |
Sep 28, 2023 | 44.03 | 45.30 | 43.89 | 44.95 | 1,378,667 | +1.12(+2.56%) |
Sep 27, 2023 | 44.88 | 45.29 | 43.41 | 43.83 | 1,883,825 | -0.97(-2.17%) |
Sep 26, 2023 | 45.70 | 45.80 | 44.58 | 44.80 | 1,851,459 | -1.19(-2.59%) |
Sep 25, 2023 | 45.91 | 46.14 | 45.88 | 45.99 | 1,117,645 | -0.42(-0.90%) |
Sep 22, 2023 | 46.97 | 47.39 | 46.22 | 46.41 | 1,172,344 | -0.21(-0.45%) |
Sep 21, 2023 | 47.59 | 47.67 | 45.80 | 46.62 | 1,286,350 | -1.71(-3.54%) |
Sep 20, 2023 | 48.28 | 48.94 | 48.16 | 48.33 | 863,431 | +0.47(+0.98%) |
Sep 19, 2023 | 48.44 | 48.76 | 47.60 | 47.86 | 1,154,005 | -0.50(-1.03%) |
Sep 18, 2023 | 47.96 | 48.71 | 47.45 | 48.36 | 992,644 | +0.11(+0.23%) |
Sep 15, 2023 | 48.16 | 48.74 | 47.53 | 48.25 | 1,660,531 | +0.01(+0.02%) |
Sep 14, 2023 | 47.26 | 48.37 | 47.04 | 48.24 | 1,079,944 | +1.23(+2.62%) |
Sep 13, 2023 | 47.68 | 47.98 | 45.58 | 47.01 | 1,852,609 | -0.82(-1.71%) |
Sep 12, 2023 | 48.18 | 48.67 | 47.67 | 47.83 | 870,234 | -0.69(-1.42%) |
Sep 11, 2023 | 49.98 | 50.10 | 48.47 | 48.52 | 1,413,151 | -1.14(-2.30%) |
Sep 08, 2023 | 50.00 | 50.13 | 49.35 | 49.66 | 764,666 | -0.17(-0.34%) |
Sep 07, 2023 | 50.92 | 51.56 | 49.76 | 49.83 | 1,787,620 | -2.50(-4.78%) |
Sep 06, 2023 | 52.79 | 53.06 | 52.15 | 52.33 | 1,180,193 | -0.64(-1.21%) |
Sep 05, 2023 | 53.11 | 53.72 | 52.59 | 52.97 | 1,192,943 | -0.92(-1.71%) |